Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	43.35	44.08	43.15	43.95	371,332	+1.15(+2.69%)
Jun 28, 2018	42.35	42.95	42.00	42.80	309,142	+0.35(+0.82%)
Jun 27, 2018	43.80	43.85	42.40	42.45	245,831	-1.40(-3.19%)
Jun 26, 2018	44.25	44.50	43.35	43.85	321,391	+0.50(+1.15%)
Jun 25, 2018	43.50	43.60	42.70	43.35	410,441	-0.30(-0.69%)
Jun 22, 2018	44.10	44.25	42.80	43.65	530,482	-0.30(-0.68%)
Jun 21, 2018	44.45	44.70	43.67	43.95	234,231	-0.50(-1.12%)
Jun 20, 2018	44.40	44.70	43.28	44.45	223,784	+0.00(+0.00%)
Jun 19, 2018	44.30	44.85	44.15	44.45	541,521	+0.05(+0.11%)
Jun 18, 2018	45.00	45.50	44.05	44.40	344,345	-0.95(-2.09%)
Jun 15, 2018		46.00	45.00	45.35	611,198	-0.65(-1.41%)
Jun 14, 2018	46.05	46.30	45.10	46.00	445,315	+0.10(+0.22%)
Jun 13, 2018	48.30	48.30	45.40	45.90	484,325	-2.60(-5.36%)
Jun 12, 2018	48.15	48.70	47.95	48.50	310,047	+0.40(+0.83%)
Jun 11, 2018	48.40	48.65	47.85	48.10	626,563	-0.05(-0.10%)
Jun 08, 2018	47.05	48.65	47.05	48.15	490,033	+1.05(+2.23%)
Jun 07, 2018	46.60	47.20	46.20	47.10	375,793	+0.70(+1.51%)
Jun 06, 2018		46.50		46.40	173,939	+0.40(+0.87%)
Jun 05, 2018	45.65	46.25	45.65	46.00	180,277	+0.10(+0.22%)
Jun 04, 2018	45.60	46.20	45.60	45.90	200,617	+0.55(+1.21%)
Jun 01, 2018	45.65	45.85	45.15	45.35	342,016	+0.10(+0.22%)
May 31, 2018	46.00	46.00	45.05	45.25	254,570	-0.60(-1.31%)
May 30, 2018	46.80	47.15	45.60	45.85	471,014	-0.60(-1.29%)
May 29, 2018	45.40	46.70	44.90	46.45	414,370	+0.55(+1.20%)
May 25, 2018		45.90	45.90	45.90	0	+1.35(+3.03%)
May 24, 2018	44.40	45.00	43.90	44.55	276,756	-0.05(-0.11%)
May 23, 2018	43.65	44.95	43.30	44.60	306,705	+0.80(+1.83%)
May 22, 2018	44.90	44.90	43.75	43.80	208,249	-1.50(-3.31%)
May 21, 2018	45.10	45.50	44.88	45.30	318,548	+0.50(+1.12%)
May 18, 2018	43.70	45.05	43.45	44.80	345,500	+1.10(+2.52%)
May 17, 2018	42.40	43.90	42.40	43.70	289,540	+1.15(+2.70%)
May 16, 2018	41.90	42.80	41.45	42.55	505,036	+0.55(+1.31%)
May 15, 2018	43.85	43.85	41.75	42.00	326,984	-2.25(-5.08%)
May 14, 2018	45.15	45.45	44.05	44.25	369,268	+0.10(+0.23%)
May 11, 2018	44.30	44.90	43.95	44.15	292,983	-0.15(-0.34%)
May 10, 2018	44.60	45.05	44.10	44.30	192,931	-0.15(-0.34%)
May 09, 2018	46.25	46.35	44.15	44.45	350,019	-1.80(-3.89%)
May 08, 2018	46.20	46.70	45.65	46.25	206,887	+0.00(+0.00%)
May 07, 2018	46.55	46.70	45.75	46.25	358,215	-0.20(-0.43%)
May 04, 2018	45.65	46.72	45.25	46.45	276,014	+0.75(+1.64%)
May 03, 2018	44.75	45.85	44.70	45.70	280,199	+0.80(+1.78%)
May 02, 2018	45.15	45.60	44.50	44.90	379,531	-0.30(-0.66%)
May 01, 2018	44.25	45.20	43.75	45.20	388,599	+0.70(+1.57%)
Apr 30, 2018	46.55	46.65	44.35	44.50	276,074	-2.05(-4.40%)
Apr 27, 2018	46.05	46.90	45.80	46.55	304,925	+0.75(+1.64%)
Apr 26, 2018	45.10	46.53	43.50	45.80	990,883	+2.35(+5.41%)
Apr 25, 2018	42.80	43.70	42.45	43.45	424,730	+0.65(+1.52%)
Apr 24, 2018	43.45	44.05	42.40	42.80	300,020	-0.20(-0.47%)
Apr 23, 2018	42.90	43.50	42.50	43.00	265,789	+0.25(+0.58%)
Apr 20, 2018	43.65	44.15	42.70	42.75	351,387	-0.90(-2.06%)
Apr 19, 2018	45.60	45.60	43.15	43.65	309,040	-2.20(-4.80%)
Apr 18, 2018	45.90	46.20	45.63	45.85	250,543	+0.20(+0.44%)
Apr 17, 2018	45.70	45.90	45.30	45.65	252,126	+0.35(+0.77%)
Apr 16, 2018	45.20	45.75	44.75	45.30	196,718	+0.50(+1.12%)
Apr 13, 2018	45.15	45.20	44.20	44.80	350,594	+0.00(+0.00%)
Apr 12, 2018	45.50	45.50	44.53	44.80	156,359	-0.55(-1.21%)
Apr 11, 2018	45.50	46.20	45.15	45.35	188,782	-0.55(-1.20%)
Apr 10, 2018	45.90	46.22	45.28	45.90	647,405	+0.85(+1.89%)
Apr 09, 2018	46.30	46.30	45.05	45.05	319,038	-0.95(-2.07%)
Apr 06, 2018	46.65	47.33	45.35	46.00	271,546	-1.15(-2.44%)
Apr 05, 2018	46.25	47.25	45.90	47.15	365,284	+1.20(+2.61%)
Apr 04, 2018	43.40	46.22	43.30	45.95	478,780	+2.05(+4.67%)
Apr 03, 2018	43.40	44.08	42.60	43.90	263,236	+0.85(+1.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.